Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 383.10 | 383.10 | 376.90 | 378.33 | 769,580 | -3.50(-0.92%) |
May 21, 2024 | 386.51 | 388.76 | 378.09 | 381.83 | 940,668 | -4.67(-1.21%) |
May 20, 2024 | 392.66 | 394.98 | 386.01 | 386.50 | 1,016,433 | -13.06(-3.27%) |
May 17, 2024 | 402.37 | 402.37 | 396.06 | 399.56 | 533,525 | -1.48(-0.37%) |
May 16, 2024 | 401.84 | 406.98 | 400.60 | 401.04 | 516,985 | -2.37(-0.59%) |
May 15, 2024 | 406.31 | 407.00 | 401.57 | 403.41 | 500,955 | +1.73(+0.43%) |
May 14, 2024 | 407.40 | 409.59 | 401.30 | 401.68 | 665,676 | -2.28(-0.56%) |
May 13, 2024 | 404.45 | 411.60 | 401.31 | 403.96 | 708,199 | +2.37(+0.59%) |
May 10, 2024 | 397.00 | 402.82 | 397.00 | 401.59 | 664,597 | +4.92(+1.24%) |
May 09, 2024 | 389.18 | 397.14 | 388.00 | 396.67 | 602,759 | +8.19(+2.11%) |
May 08, 2024 | 393.51 | 397.99 | 387.23 | 388.48 | 699,285 | -5.19(-1.32%) |
May 07, 2024 | 393.50 | 398.80 | 390.77 | 393.67 | 789,085 | -1.21(-0.31%) |
May 06, 2024 | 397.28 | 398.66 | 392.75 | 394.88 | 909,554 | -2.51(-0.63%) |
May 03, 2024 | 402.50 | 404.51 | 397.27 | 397.39 | 591,400 | +0.06(+0.02%) |
May 02, 2024 | 402.52 | 405.18 | 396.73 | 397.33 | 639,458 | -4.78(-1.19%) |
May 01, 2024 | 403.14 | 404.51 | 398.45 | 402.11 | 575,269 | -2.73(-0.67%) |
Apr 30, 2024 | 410.04 | 412.04 | 402.00 | 404.84 | 904,773 | -5.20(-1.27%) |
Apr 29, 2024 | 404.86 | 410.04 | 404.14 | 410.04 | 673,780 | +3.65(+0.90%) |
Apr 26, 2024 | 405.62 | 411.35 | 402.95 | 406.39 | 637,676 | -1.62(-0.40%) |
Apr 25, 2024 | 409.35 | 409.35 | 403.13 | 408.01 | 715,491 | -2.54(-0.62%) |
Apr 24, 2024 | 414.63 | 417.87 | 407.16 | 410.55 | 866,290 | -8.72(-2.08%) |
Apr 23, 2024 | 420.86 | 424.85 | 417.27 | 419.27 | 692,292 | +1.29(+0.31%) |
Apr 22, 2024 | 417.43 | 419.29 | 412.64 | 417.98 | 635,309 | +4.48(+1.08%) |
Apr 19, 2024 | 413.83 | 418.79 | 411.00 | 413.50 | 1,072,900 | -11.61(-2.73%) |
Apr 18, 2024 | 428.82 | 428.82 | 416.58 | 425.11 | 861,518 | +0.56(+0.13%) |
Apr 17, 2024 | 428.80 | 429.92 | 423.68 | 424.55 | 947,458 | +0.38(+0.09%) |
Apr 16, 2024 | 430.90 | 432.46 | 422.10 | 424.17 | 1,144,334 | -9.07(-2.09%) |
Apr 15, 2024 | 444.36 | 444.87 | 431.68 | 433.24 | 904,553 | -9.08(-2.05%) |
Apr 12, 2024 | 445.55 | 448.50 | 441.00 | 442.32 | 487,251 | -5.59(-1.25%) |
Apr 11, 2024 | 454.66 | 455.08 | 446.74 | 447.91 | 450,128 | -3.04(-0.67%) |
Apr 10, 2024 | 449.99 | 453.70 | 446.23 | 450.95 | 876,184 | -3.85(-0.85%) |
Apr 09, 2024 | 450.10 | 455.33 | 450.00 | 454.80 | 595,014 | +2.02(+0.45%) |
Apr 08, 2024 | 453.48 | 457.75 | 450.79 | 452.78 | 967,188 | +8.03(+1.81%) |
Apr 05, 2024 | 447.23 | 455.40 | 441.42 | 444.75 | 1,285,888 | -3.89(-0.87%) |
Apr 04, 2024 | 443.91 | 467.49 | 443.58 | 448.64 | 2,916,978 | +8.66(+1.97%) |
Apr 03, 2024 | 469.57 | 474.12 | 438.67 | 439.98 | 4,213,058 | -79.70(-15.34%) |
Apr 02, 2024 | 527.50 | 528.80 | 516.46 | 519.68 | 609,479 | -9.33(-1.76%) |
Apr 01, 2024 | 520.84 | 529.67 | 520.84 | 529.01 | 647,016 | +6.13(+1.17%) |
Mar 28, 2024 | 515.67 | 525.77 | 513.68 | 522.88 | 804,547 | +9.36(+1.82%) |
Mar 27, 2024 | 515.64 | 516.66 | 507.02 | 513.52 | 923,013 | -0.82(-0.16%) |
Mar 26, 2024 | 505.66 | 514.68 | 505.00 | 514.34 | 866,797 | +8.77(+1.73%) |
Mar 25, 2024 | 521.97 | 523.54 | 505.26 | 505.57 | 773,697 | -14.80(-2.84%) |
Mar 22, 2024 | 522.00 | 526.58 | 515.27 | 520.37 | 1,061,146 | -3.18(-0.61%) |
Mar 21, 2024 | 523.96 | 531.11 | 521.24 | 523.55 | 967,535 | -0.41(-0.08%) |
Mar 20, 2024 | 528.63 | 532.70 | 522.90 | 523.96 | 694,396 | -5.12(-0.97%) |
Mar 19, 2024 | 535.08 | 535.08 | 524.47 | 529.08 | 811,569 | -3.25(-0.61%) |
Mar 18, 2024 | 534.36 | 544.36 | 525.67 | 532.33 | 1,064,443 | -3.65(-0.68%) |
Mar 15, 2024 | 504.00 | 546.58 | 502.20 | 535.98 | 2,891,584 | -29.46(-5.21%) |
Mar 14, 2024 | 572.62 | 574.76 | 561.21 | 565.44 | 1,392,755 | -1.74(-0.31%) |
Mar 13, 2024 | 559.83 | 572.48 | 558.33 | 567.18 | 814,178 | +11.61(+2.09%) |
Mar 12, 2024 | 549.13 | 556.88 | 548.14 | 555.57 | 558,271 | +7.01(+1.28%) |
Mar 11, 2024 | 540.62 | 549.22 | 538.54 | 548.56 | 626,286 | +8.34(+1.54%) |
Mar 08, 2024 | 549.67 | 551.12 | 540.12 | 540.22 | 499,693 | -8.10(-1.48%) |
Mar 07, 2024 | 550.14 | 554.50 | 546.36 | 548.32 | 371,910 | +0.02(+0.00%) |
Mar 06, 2024 | 555.10 | 555.10 | 543.63 | 548.30 | 457,862 | -1.16(-0.21%) |
Mar 05, 2024 | 548.00 | 554.74 | 539.13 | 549.46 | 545,141 | +2.92(+0.53%) |
Mar 04, 2024 | 545.88 | 551.84 | 542.84 | 546.54 | 481,216 | -3.44(-0.63%) |